Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enwave Corp (TSV: ENW )

0.2600 +0.0350 (+15.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.7700 0.7900 0.7100 0.7900 231,419 +0.02(+2.60%)
May 28, 2020 0.7900 0.8000 0.7600 0.7700 86,221 -0.01(-1.28%)
May 27, 2020 0.7900 0.8100 0.7700 0.7800 167,089 +0.01(+1.30%)
May 26, 2020 0.8000 0.8200 0.7700 0.7700 131,561 -0.01(-1.28%)
May 25, 2020 0.8000 0.8000 0.7500 0.7800 153,189 +0.00(+0.00%)
May 22, 2020 0.7800 0.8000 0.7700 0.7800 77,266 +0.01(+1.30%)
May 21, 2020 0.7000 0.7900 0.7000 0.7700 99,839 +0.01(+1.32%)
May 20, 2020 0.7400 0.7600 0.7100 0.7600 112,750 +0.01(+1.33%)
May 19, 2020 0.7400 0.7800 0.7300 0.7500 351,285 +0.07(+10.29%)
May 15, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
May 14, 2020 0.7200 0.7200 0.6700 0.6700 37,286 -0.01(-1.47%)
May 13, 2020 0.7100 0.7100 0.6700 0.6800 237,938 -0.02(-2.86%)
May 12, 2020 0.7200 0.7200 0.7000 0.7000 64,745 -0.01(-1.41%)
May 11, 2020 0.7400 0.7500 0.7000 0.7100 174,350 -0.02(-2.74%)
May 08, 2020 0.7700 0.8000 0.7200 0.7300 146,191 -0.01(-1.35%)
May 07, 2020 0.7400 0.7400 0.7300 0.7400 209,796 -0.02(-2.63%)
May 06, 2020 0.8000 0.8100 0.7600 0.7600 146,009 -0.04(-5.00%)
May 05, 2020 0.8700 0.8700 0.7900 0.8000 137,086 -0.08(-9.09%)
May 04, 2020 0.9000 0.9300 0.8600 0.8800 134,273 -0.06(-6.38%)
May 01, 2020 0.9000 0.9500 0.8700 0.9400 115,585 +0.04(+4.44%)
Apr 30, 2020 0.9000 0.9500 0.8800 0.9000 154,021 +0.00(+0.00%)
Apr 29, 2020 0.7900 0.9000 0.7900 0.9000 5,457,233 +0.11(+13.92%)
Apr 28, 2020 0.7900 0.8000 0.7900 0.7900 19,777 +0.00(+0.00%)
Apr 27, 2020 0.7200 0.7900 0.7200 0.7900 25,380 +0.04(+5.33%)
Apr 24, 2020 0.7400 0.7500 0.7100 0.7500 51,350 +0.02(+2.74%)
Apr 23, 2020 0.7500 0.7800 0.7300 0.7300 99,296 +0.00(+0.00%)
Apr 22, 2020 0.6700 0.7500 0.6700 0.7300 197,294 +0.05(+7.35%)
Apr 21, 2020 0.7100 0.7400 0.6800 0.6800 237,729 -0.04(-5.56%)
Apr 20, 2020 0.7500 0.7700 0.7200 0.7200 110,438 -0.07(-8.86%)
Apr 17, 2020 0.7600 0.8100 0.7600 0.7900 80,500 +0.01(+1.28%)
Apr 16, 2020 0.7500 0.7800 0.7300 0.7800 55,795 +0.02(+2.63%)
Apr 15, 2020 0.7800 0.7800 0.7200 0.7600 141,702 -0.03(-3.80%)
Apr 14, 2020 0.8000 0.8200 0.7900 0.7900 75,900 -0.01(-1.25%)
Apr 13, 2020 0.8400 0.8400 0.8000 0.8000 51,287 -0.04(-4.76%)
Apr 09, 2020 0.8400 0.8400 0.8400 0 +0.05(+6.33%)
Apr 08, 2020 0.8100 0.8200 0.7800 0.7900 131,792 -0.02(-2.47%)
Apr 07, 2020 0.8000 0.8500 0.8000 0.8100 32,205 +0.06(+8.00%)
Apr 06, 2020 0.7500 0.8000 0.7500 0.7500 113,191 +0.00(+0.00%)
Apr 03, 2020 0.7800 0.8000 0.7500 0.7500 64,285 -0.02(-2.60%)
Apr 02, 2020 0.7900 0.7900 0.7700 0.7700 14,283 +0.00(+0.00%)
Apr 01, 2020 0.7500 0.8000 0.7400 0.7700 133,005 +0.02(+2.67%)
Mar 31, 2020 0.7600 0.7800 0.7200 0.7500 23,199 +0.03(+4.17%)
Mar 30, 2020 0.7600 0.7600 0.7200 0.7200 59,346 -0.02(-2.70%)
Mar 27, 2020 0.7400 0.7500 0.7000 0.7400 98,107 +0.01(+1.37%)
Mar 26, 2020 0.7000 0.7400 0.6800 0.7300 158,708 +0.03(+4.29%)
Mar 25, 2020 0.6800 0.7000 0.6600 0.7000 187,255 +0.06(+9.37%)
Mar 24, 2020 0.6600 0.6700 0.6100 0.6400 98,002 +0.02(+3.23%)
Mar 23, 2020 0.6200 0.6200 0.5900 0.6200 58,875 +0.01(+1.64%)
Mar 20, 2020 0.6400 0.6500 0.6000 0.6100 144,631 -0.01(-1.61%)
Mar 19, 2020 0.6000 0.6200 0.5800 0.6200 80,389 +0.04(+6.90%)
Mar 18, 2020 0.6200 0.6350 0.5800 0.5800 91,103 -0.03(-4.92%)
Mar 17, 2020 0.6400 0.6600 0.5600 0.6100 200,949 -0.02(-3.17%)
Mar 16, 2020 0.7100 0.7100 0.6200 0.6300 204,531 -0.07(-10.00%)
Mar 13, 2020 0.7200 0.7700 0.7000 0.7000 273,437 +0.00(+0.00%)
Mar 12, 2020 0.8000 0.8500 0.6700 0.7000 420,435 -0.10(-12.50%)
Mar 11, 2020 0.9100 0.9100 0.7700 0.8000 276,197 -0.11(-12.09%)
Mar 10, 2020 0.9600 0.9600 0.8600 0.9100 261,371 +0.00(+0.00%)
Mar 09, 2020 0.9800 1.000 0.9100 0.9100 153,136 -0.09(-9.00%)
Mar 06, 2020 0.9900 1.040 0.9900 1.000 55,928 +0.01(+1.01%)
Mar 05, 2020 1.020 1.020 0.9800 0.9900 215,613 -0.02(-1.98%)
Mar 04, 2020 1.070 1.070 1.010 1.010 189,156 -0.01(-0.98%)
Mar 03, 2020 1.110 1.120 1.020 1.020 590,090 -0.04(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.